KissMeData/020000/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185800,1569904750,20550,20550,20550,20550,1541
20230724,185700,1569904750,20550,20550,20550,20550,0
20230724,185600,1569904750,20550,20550,20550,20550,0
20230724,185500,1569904750,20550,20550,20550,20550,0
20230724,185400,1569904750,20550,20550,20550,20550,0
20230724,185300,1569904750,20550,20550,20550,20550,0
20230724,185200,1569904750,20550,20550,20550,20550,0
20230724,185100,1569904750,20550,20550,20550,20550,0
20230724,185000,1569904750,20550,20550,20550,20550,0
20230724,184900,1569904750,20550,20550,20550,20550,0
20230724,184800,1569904750,20550,20550,20550,20550,0
20230724,184700,1569904750,20550,20550,20550,20550,0
20230724,184600,1569904750,20550,20550,20550,20550,0
20230724,184500,1569904750,20550,20550,20550,20550,0
20230724,184400,1569904750,20550,20550,20550,20550,0
20230724,184300,1569904750,20550,20550,20550,20550,0
20230724,184200,1569904750,20550,20550,20550,20550,0
20230724,184100,1569904750,20550,20550,20550,20550,0
20230724,184000,1569904750,20550,20550,20550,20550,0
20230724,183900,1569904750,20550,20550,20550,20550,0
20230724,183800,1569904750,20550,20550,20550,20550,0
20230724,183700,1569904750,20550,20550,20550,20550,0
20230724,183600,1569904750,20550,20550,20550,20550,0
20230724,183500,1569904750,20550,20550,20550,20550,0
20230724,183400,1569904750,20550,20550,20550,20550,0
20230724,183300,1569904750,20550,20550,20550,20550,0
20230724,183200,1569904750,20550,20550,20550,20550,0
20230724,183100,1569904750,20550,20550,20550,20550,0
20230724,183000,1569904750,20550,20550,20550,20550,0
20230724,182900,1569904750,20550,20550,20550,20550,0
20230724,182800,1569904750,20550,20550,20550,20550,1541
20230724,182700,1569904750,20550,20550,20550,20550,0
20230724,182600,1569904750,20550,20550,20550,20550,0
20230724,182500,1569904750,20550,20550,20550,20550,0
20230724,182400,1569904750,20550,20550,20550,20550,0
20230724,182300,1569904750,20550,20550,20550,20550,0
20230724,182200,1569904750,20550,20550,20550,20550,0
20230724,182100,1569904750,20550,20550,20550,20550,0
20230724,182000,1569904750,20550,20550,20550,20550,0
20230724,181900,1569904750,20550,20550,20550,20550,0
20230724,181800,1569904750,20550,20550,20550,20550,0
20230724,181700,1569904750,20550,20550,20550,20550,0
20230724,181600,1569904750,20550,20550,20550,20550,0
20230724,181500,1569904750,20550,20550,20550,20550,0
20230724,181400,1569904750,20550,20550,20550,20550,0
20230724,181300,1569904750,20550,20550,20550,20550,0
20230724,181200,1569904750,20550,20550,20550,20550,0
20230724,181100,1569904750,20550,20550,20550,20550,0
20230724,181000,1569904750,20550,20550,20550,20550,0
20230724,180900,1569904750,20550,20550,20550,20550,0
20230724,180800,1569904750,20550,20550,20550,20550,0
20230724,180700,1569904750,20550,20550,20550,20550,0
20230724,180600,1569904750,20550,20550,20550,20550,0
20230724,180500,1569904750,20550,20550,20550,20550,0
20230724,180400,1569904750,20550,20550,20550,20550,0
20230724,180300,1569904750,20550,20550,20550,20550,0
20230724,180200,1569904750,20550,20550,20550,20550,0
20230724,180100,1569904750,20550,20550,20550,20550,0
20230724,180000,1569904750,20550,20550,20550,20550,0
20230724,175900,1569904750,20550,20550,20550,20550,0
20230724,175800,1569904750,20550,20550,20550,20550,1541
20230724,175700,1569904750,20550,20550,20550,20550,0
20230724,175600,1569904750,20550,20550,20550,20550,0
20230724,175500,1569904750,20550,20550,20550,20550,0
20230724,175400,1569904750,20550,20550,20550,20550,0
20230724,175300,1569904750,20550,20550,20550,20550,0
20230724,175200,1569904750,20550,20550,20550,20550,0
20230724,175100,1569904750,20550,20550,20550,20550,0
20230724,175000,1569904750,20550,20550,20550,20550,0
20230724,174900,1569904750,20550,20550,20550,20550,0
20230724,174800,1569904750,20550,20550,20550,20550,0
20230724,174700,1569904750,20550,20550,20550,20550,0
20230724,174600,1569904750,20550,20550,20550,20550,0
20230724,174500,1569904750,20550,20550,20550,20550,0
20230724,174400,1569904750,20550,20550,20550,20550,0
20230724,174300,1569904750,20550,20550,20550,20550,0
20230724,174200,1569904750,20550,20550,20550,20550,0
20230724,174100,1569904750,20550,20550,20550,20550,0
20230724,174000,1569904750,20550,20550,20550,20550,0
20230724,173900,1569904750,20550,20550,20550,20550,0
20230724,173800,1569904750,20550,20550,20550,20550,0
20230724,173700,1569904750,20550,20550,20550,20550,0
20230724,173600,1569904750,20550,20550,20550,20550,0
20230724,173500,1569904750,20550,20550,20550,20550,0
20230724,173400,1569904750,20550,20550,20550,20550,0
20230724,173300,1569904750,20550,20550,20550,20550,0
20230724,173200,1569904750,20550,20550,20550,20550,0
20230724,173100,1569904750,20550,20550,20550,20550,0
20230724,173000,1569904750,20550,20550,20550,20550,0
20230724,172900,1569904750,20550,20550,20550,20550,0
20230724,172800,1569904750,20550,20550,20550,20550,1541
20230724,172700,1569904750,20550,20550,20550,20550,0
20230724,172600,1569904750,20550,20550,20550,20550,0
20230724,172500,1569904750,20550,20550,20550,20550,0
20230724,172400,1569904750,20550,20550,20550,20550,0
20230724,172300,1569904750,20550,20550,20550,20550,0
20230724,172200,1569904750,20550,20550,20550,20550,0
20230724,172100,1569904750,20550,20550,20550,20550,0
20230724,172000,1569904750,20550,20550,20550,20550,0
20230724,171900,1569904750,20550,20550,20550,20550,0
20230724,171800,1569904750,20550,20550,20550,20550,0
20230724,171700,1569904750,20550,20550,20550,20550,0
20230724,171600,1569904750,20550,20550,20550,20550,0
20230724,171500,1569904750,20550,20550,20550,20550,0
20230724,171400,1569904750,20550,20550,20550,20550,0
20230724,171300,1569904750,20550,20550,20550,20550,0
20230724,171200,1569904750,20550,20550,20550,20550,0
20230724,171100,1569904750,20550,20550,20550,20550,0
20230724,171000,1569904750,20550,20550,20550,20550,0
20230724,170900,1569904750,20550,20550,20550,20550,0
20230724,170800,1569904750,20550,20550,20550,20550,0
20230724,170700,1569904750,20550,20550,20550,20550,0
20230724,170600,1569904750,20550,20550,20550,20550,0
20230724,170500,1569904750,20550,20550,20550,20550,0
20230724,170400,1569904750,20550,20550,20550,20550,0
20230724,170300,1569904750,20550,20550,20550,20550,0
20230724,170200,1569904750,20550,20550,20550,20550,0
20230724,170100,1569904750,20550,20550,20550,20550,0
20230724,170000,1569904750,20550,20550,20550,20550,0
20230724,165900,1569904750,20550,20550,20550,20550,0
20230724,165800,1569904750,20550,20550,20550,20550,1541
20230724,165700,1569904750,20550,20550,20550,20550,0
20230724,165600,1569904750,20550,20550,20550,20550,0
20230724,165500,1569904750,20550,20550,20550,20550,0
20230724,165400,1569904750,20550,20550,20550,20550,0
20230724,165300,1569904750,20550,20550,20550,20550,0
20230724,165200,1569904750,20550,20550,20550,20550,0
20230724,165100,1569904750,20550,20550,20550,20550,0
20230724,165000,1569904750,20550,20550,20550,20550,0
20230724,164900,1569904750,20550,20550,20550,20550,0
20230724,164800,1569904750,20550,20550,20550,20550,0
20230724,164700,1569904750,20550,20550,20550,20550,0
20230724,164600,1569904750,20550,20550,20550,20550,0
20230724,164500,1569904750,20550,20550,20550,20550,0
20230724,164400,1569904750,20550,20550,20550,20550,0
20230724,164300,1569904750,20550,20550,20550,20550,0
20230724,164200,1569904750,20550,20550,20550,20550,0
20230724,164100,1569904750,20550,20550,20550,20550,0
20230724,164000,1569904750,20550,20550,20550,20550,0
20230724,163900,1569904750,20550,20550,20550,20550,0
20230724,163800,1569904750,20550,20550,20550,20550,0
20230724,163700,1569904750,20550,20550,20550,20550,0
20230724,163600,1569904750,20550,20550,20550,20550,0
20230724,163500,1569904750,20550,20550,20550,20550,0
20230724,163400,1569904750,20550,20550,20550,20550,0
20230724,163300,1569904750,20550,20550,20550,20550,0
20230724,163200,1569904750,20550,20550,20550,20550,0
20230724,163100,1569904750,20550,20550,20550,20550,0
20230724,163000,1569904750,20550,20550,20550,20550,0
20230724,162900,1569904750,20550,20550,20550,20550,0
20230724,162800,1569904750,20550,20550,20550,20550,1541
20230724,162700,1569904750,20550,20550,20550,20550,0
20230724,162600,1569904750,20550,20550,20550,20550,0
20230724,162500,1569904750,20550,20550,20550,20550,0
20230724,162400,1569904750,20550,20550,20550,20550,0
20230724,162300,1569904750,20550,20550,20550,20550,0
20230724,162200,1569904750,20550,20550,20550,20550,0
20230724,162100,1569904750,20550,20550,20550,20550,0
20230724,162000,1569904750,20550,20550,20550,20550,0
20230724,161900,1569904750,20550,20550,20550,20550,0
20230724,161800,1569904750,20550,20550,20550,20550,0
20230724,161700,1569904750,20550,20550,20550,20550,0
20230724,161600,1569904750,20550,20550,20550,20550,0
20230724,161500,1569904750,20550,20550,20550,20550,0
20230724,161400,1569904750,20550,20550,20550,20550,0
20230724,161300,1569904750,20550,20550,20550,20550,0
20230724,161200,1569904750,20550,20550,20550,20550,0
20230724,161100,1569904750,20550,20550,20550,20550,0
20230724,161000,1569904750,20550,20550,20550,20550,0
20230724,160900,1569904750,20550,20550,20550,20550,0
20230724,160800,1569904750,20550,20550,20550,20550,0
20230724,160700,1569904750,20550,20550,20550,20550,0
20230724,160600,1569904750,20550,20550,20550,20550,0
20230724,160500,1569904750,20550,20550,20550,20550,0
20230724,160400,1569904750,20550,20550,20550,20550,0
20230724,160300,1569904750,20550,20550,20550,20550,0
20230724,160200,1569904750,20550,20550,20550,20550,0
20230724,160100,1569904750,20550,20550,20550,20550,0
20230724,160000,1569904750,20550,20550,20550,20550,0
20230724,155900,1569904750,20550,20550,20550,20550,0
20230724,155800,1569904750,20550,20550,20550,20550,1541
20230724,155700,1569904750,20550,20550,20550,20550,0
20230724,155600,1569904750,20550,20550,20550,20550,0
20230724,155500,1569904750,20550,20550,20550,20550,0
20230724,155400,1569904750,20550,20550,20550,20550,0
20230724,155300,1569904750,20550,20550,20550,20550,0
20230724,155200,1569904750,20550,20550,20550,20550,0
20230724,155100,1569904750,20550,20550,20550,20550,0
20230724,155000,1569904750,20550,20550,20550,20550,0
20230724,154900,1569904750,20550,20550,20550,20550,0
20230724,154800,1569904750,20550,20550,20550,20550,0
20230724,154700,1569904750,20550,20550,20550,20550,0
20230724,154600,1569904750,20550,20550,20550,20550,0
20230724,154500,1569904750,20550,20550,20550,20550,0
20230724,154400,1569904750,20550,20550,20550,20550,0
20230724,154300,1569904750,20550,20550,20550,20550,0
20230724,154200,1569904750,20550,20550,20550,20550,0
20230724,154100,1569904750,20550,20550,20550,20550,0
20230724,154000,1569904750,20550,20550,20550,20550,0
20230724,153900,1569904750,20550,20550,20550,20550,0
20230724,153800,1569904750,20550,20550,20550,20550,0
20230724,153700,1569904750,20550,20550,20550,20550,0
20230724,153600,1569904750,20550,20550,20550,20550,0
20230724,153500,1569904750,20550,20550,20550,20550,0
20230724,153400,1569904750,20550,20550,20550,20550,0
20230724,153300,1569904750,20550,20550,20550,20550,0
20230724,153200,1569904750,20550,20550,20550,20550,0
20230724,153100,1569904750,20550,20550,20550,20550,0
20230724,153000,1569904750,20550,20550,20550,20550,1541
20230724,152900,1538237200,20550,20550,20550,20550,0
20230724,152800,1538237200,20550,20550,20550,20550,0
20230724,152700,1538237200,20550,20550,20550,20550,0
20230724,152600,1538237200,20550,20550,20550,20550,0
20230724,152500,1538237200,20550,20550,20550,20550,0
20230724,152400,1538237200,20550,20550,20550,20550,0
20230724,152300,1538237200,20550,20550,20550,20550,0
20230724,152200,1538237200,20550,20550,20550,20550,0
20230724,152100,1538237200,20550,20550,20550,20550,0
20230724,152000,1538237200,20550,20550,20550,20550,0
20230724,151900,1538237200,20550,20600,20600,20550,689
20230724,151800,1524049350,20600,20600,20600,20550,19
20230724,151700,1523658150,20600,20600,20600,20600,12
20230724,151600,1523410950,20600,20600,20600,20550,13
20230724,151500,1523143350,20550,20600,20600,20550,2
20230724,151400,1523102200,20550,20600,20600,20550,323
20230724,151300,1516463400,20600,20550,20600,20550,41
20230724,151200,1515618950,20600,20600,20600,20600,20
20230724,151100,1515206950,20600,20600,20600,20600,10
20230724,151000,1515000950,20550,20550,20550,20550,107
20230724,150900,1512802100,20600,20600,20600,20600,18
20230724,150800,1512431300,20550,20600,20600,20550,7
20230724,150700,1512287350,20550,20550,20550,20550,91
20230724,150600,1510417300,20550,20600,20600,20550,14
20230724,150500,1510129150,20600,20600,20600,20600,1
20230724,150400,1510108550,20550,20550,20550,20550,20
20230724,150300,1509697550,20600,20600,20600,20600,2
20230724,150200,1509656350,20600,20650,20650,20550,160
20230724,150100,1506357200,20650,20650,20650,20650,0
20230724,150000,1506357200,20650,20550,20650,20550,3
20230724,145900,1506295450,20600,20600,20600,20550,164
20230724,145800,1502917300,20600,20600,20600,20600,23
20230724,145700,1502443500,20600,20600,20600,20600,5
20230724,145600,1502340500,20600,20600,20600,20600,0
20230724,145500,1502340500,20600,20550,20600,20550,20
20230724,145400,1501928550,20550,20550,20550,20550,5
20230724,145300,1501825800,20550,20600,20600,20550,3
20230724,145200,1501764050,20600,20600,20600,20600,22
20230724,145100,1501310850,20600,20600,20600,20600,52
20230724,145000,1500239650,20600,20600,20600,20600,102
20230724,144900,1498138450,20550,20550,20550,20550,23
20230724,144800,1497665800,20500,20500,20500,20500,0
20230724,144700,1497665800,20500,20600,20600,20500,1015
20230724,144600,1476807100,20600,20650,20650,20600,6
20230724,144500,1476683450,20650,20600,20650,20600,23
20230724,144400,1476209600,20600,20600,20600,20600,64
20230724,144300,1474891200,20600,20600,20600,20600,110
20230724,144200,1472625200,20600,20550,20600,20550,53
20230724,144100,1471533500,20600,20600,20600,20600,36
20230724,144000,1470791900,20600,20600,20600,20600,53
20230724,143900,1469700100,20550,20600,20600,20550,2
20230724,143800,1469658950,20600,20600,20600,20600,0
20230724,143700,1469658950,20600,20600,20600,20600,7
20230724,143600,1469514750,20600,20600,20600,20600,5
20230724,143500,1469411750,20600,20600,20600,20600,1
20230724,143400,1469391150,20550,20600,20600,20550,2
20230724,143300,1469350000,20600,20600,20600,20600,1
20230724,143200,1469329400,20550,20600,20600,20550,2
20230724,143100,1469288250,20600,20600,20600,20600,162
20230724,143000,1465951050,20600,20550,20600,20550,81
20230724,142900,1464286450,20600,20600,20600,20600,0
20230724,142800,1464286450,20600,20600,20600,20600,5
20230724,142700,1464183450,20600,20600,20600,20600,2
20230724,142600,1464142250,20600,20600,20600,20600,67
20230724,142500,1462762050,20650,20600,20650,20600,2
20230724,142400,1462720800,20650,20650,20650,20650,10
20230724,142300,1462514300,20600,20600,20600,20600,223
20230724,142200,1457920500,20650,20600,20650,20600,19
20230724,142100,1457528350,20600,20650,20650,20550,83
20230724,142000,1455818550,20550,20550,20550,20550,0
20230724,141900,1455818550,20550,20600,20650,20550,82
20230724,141800,1454129350,20650,20650,20650,20650,90
20230724,141700,1452270850,20600,20600,20600,20550,43
20230724,141600,1451385100,20600,20550,20600,20550,172
20230724,141500,1447845500,20600,20550,20600,20550,26
20230724,141400,1447309950,20600,20600,20600,20600,0
20230724,141300,1447309950,20600,20600,20600,20600,1022
20230724,141200,1426256750,20550,20550,20550,20550,38
20230724,141100,1425475850,20600,20600,20600,20550,83
20230724,141000,1423770050,20550,20550,20550,20550,0
20230724,140900,1423770050,20550,20550,20550,20550,0
20230724,140800,1423770050,20550,20550,20550,20550,77
20230724,140700,1422187700,20600,20600,20600,20600,0
20230724,140600,1422187700,20600,20500,20600,20500,208
20230724,140500,1417917700,20550,20550,20550,20550,16
20230724,140400,1417588900,20550,20550,20550,20550,658
20230724,140300,1404067000,20550,20550,20600,20550,89
20230724,140200,1402237950,20600,20600,20600,20600,3
20230724,140100,1402176150,20600,20600,20600,20600,3
20230724,140000,1402114350,20550,20550,20600,20550,286
20230724,135900,1396227000,20550,20550,20550,20550,0
20230724,135800,1396227000,20550,20550,20550,20550,88
20230724,135700,1394418600,20600,20550,20600,20550,7
20230724,135600,1394274500,20550,20550,20600,20550,61
20230724,135500,1393020900,20550,20550,20550,20550,87
20230724,135400,1391233050,20550,20550,20550,20550,2
20230724,135300,1391191950,20550,20550,20550,20550,0
20230724,135200,1391191950,20550,20550,20550,20550,85
20230724,135100,1389445200,20550,20600,20600,20550,12
20230724,135000,1389198550,20550,20550,20550,20550,93
20230724,134900,1387287400,20550,20550,20600,20550,14
20230724,134800,1386999650,20550,20550,20550,20550,14
20230724,134700,1386711950,20550,20550,20600,20550,601
20230724,134600,1374356400,20550,20550,20550,20550,217
20230724,134500,1369897050,20550,20550,20600,20550,31
20230724,134400,1369259550,20600,20600,20600,20550,1360
20230724,134300,1341297650,20600,20600,20600,20600,112
20230724,134200,1338990450,20600,20600,20650,20600,97
20230724,134100,1336992200,20600,20600,20600,20600,214
20230724,134000,1332583800,20650,20600,20650,20600,13
20230724,133900,1332315900,20600,20600,20600,20600,102
20230724,133800,1330214700,20650,20600,20650,20600,13
20230724,133700,1329946850,20600,20600,20600,20600,12
20230724,133600,1329699650,20600,20600,20600,20600,137
20230724,133500,1326877450,20650,20600,20650,20600,121
20230724,133400,1324381350,20600,20600,20650,20600,114
20230724,133300,1322032900,20600,20600,20600,20600,12
20230724,133200,1321785700,20650,20600,20650,20600,148
20230724,133100,1318735850,20600,20600,20600,20600,707
20230724,133000,1304171650,20650,20600,20650,20600,87
20230724,132900,1302379350,20600,20600,20600,20600,13
20230724,132800,1302111550,20600,20600,20600,20600,80
20230724,132700,1300463550,20650,20600,20650,20600,314
20230724,132600,1293994750,20600,20600,20600,20600,308
20230724,132500,1287649950,20600,20600,20650,20600,519
20230724,132400,1276958500,20600,20600,20600,20600,37
20230724,132300,1276196300,20600,20650,20650,20600,938
20230724,132200,1256830600,20650,20650,20650,20650,1062
20230724,132100,1234900300,20650,20650,20650,20650,1859
20230724,132000,1196511950,20650,20650,20650,20650,47
20230724,131900,1195541400,20650,20700,20700,20650,13
20230724,131800,1195272750,20650,20650,20650,20650,2201
20230724,131700,1149822100,20650,20600,20650,20600,15
20230724,131600,1149512400,20650,20650,20650,20650,1713
20230724,131500,1114138950,20700,20700,20700,20650,105
20230724,131400,1111969450,20650,20650,20650,20650,0
20230724,131300,1111969450,20650,20650,20650,20650,79
20230724,131200,1110338100,20650,20650,20650,20650,34
20230724,131100,1109636000,20650,20650,20650,20650,0
20230724,131000,1109636000,20650,20650,20650,20650,84
20230724,130900,1107901400,20700,20700,20700,20700,22
20230724,130800,1107446000,20700,20700,20700,20700,141
20230724,130700,1104527300,20650,20700,20700,20650,89
20230724,130600,1102689000,20700,20700,20700,20700,20
20230724,130500,1102275000,20650,20650,20650,20650,79
20230724,130400,1100643650,20700,20650,20700,20650,104
20230724,130300,1098495950,20650,20650,20650,20650,257
20230724,130200,1093188900,20650,20650,20650,20600,960
20230724,130100,1073365950,20700,20700,20700,20700,25
20230724,130000,1072848450,20700,20700,20700,20650,91
20230724,125900,1070968750,20700,20700,20700,20700,6
20230724,125800,1070844550,20700,20700,20700,20700,1
20230724,125700,1070823850,20700,20700,20700,20650,118
20230724,125600,1068385050,20700,20700,20700,20700,2
20230724,125500,1068343650,20700,20650,20700,20650,445
20230724,125400,1059154200,20650,20700,20700,20650,86
20230724,125300,1057378250,20700,20700,20700,20700,3
20230724,125200,1057316150,20700,20700,20700,20650,87
20230724,125100,1055519500,20650,20700,20700,20650,2
20230724,125000,1055478150,20700,20700,20700,20700,14
20230724,124900,1055188350,20700,20650,20700,20650,75
20230724,124800,1053639500,20700,20700,20700,20700,84
20230724,124700,1051900700,20700,20700,20700,20700,3
20230724,124600,1051838600,20650,20700,20700,20650,179
20230724,124500,1048137450,20700,20650,20700,20650,686
20230724,124400,1033971450,20700,20700,20700,20650,133
20230724,124300,1031224650,20700,20700,20700,20700,1
20230724,124200,1031203950,20700,20700,20700,20700,8
20230724,124100,1031038350,20700,20650,20700,20650,66
20230724,124000,1029675400,20700,20650,20700,20650,1510
20230724,123900,998493550,20700,20700,20700,20650,102
20230724,123800,996386550,20700,20700,20700,20700,3
20230724,123700,996324450,20700,20700,20700,20700,13
20230724,123600,996055350,20700,20700,20700,20650,97
20230724,123500,994051450,20650,20650,20650,20650,7
20230724,123400,993906900,20700,20700,20700,20700,4
20230724,123300,993824100,20700,20700,20700,20700,104
20230724,123200,991671300,20700,20700,20700,20700,24
20230724,123100,991174500,20650,20750,20750,20650,1896
20230724,123000,951947900,20750,20750,20800,20750,25
20230724,122900,951428000,20800,20750,20800,20700,2380
20230724,122800,902156350,20700,20750,20750,20700,82
20230724,122700,900458850,20750,20750,20750,20750,11
20230724,122600,900230600,20750,20750,20750,20750,13
20230724,122500,899960850,20750,20700,20750,20700,80
20230724,122400,898304750,20750,20750,20750,20750,146
20230724,122300,895275250,20700,20750,20750,20700,158
20230724,122200,892003850,20750,20750,20750,20750,26
20230724,122100,891464350,20750,20750,20750,20750,6
20230724,122000,891339850,20700,20700,20750,20700,126
20230724,121900,888731600,20750,20750,20750,20750,14
20230724,121800,888441100,20750,20750,20750,20750,4
20230724,121700,888358100,20750,20750,20750,20750,107
20230724,121600,886137850,20750,20750,20750,20750,30
20230724,121500,885515350,20750,20750,20750,20750,3
20230724,121400,885453100,20750,20750,20750,20750,60
20230724,121300,884208100,20750,20750,20750,20700,1497
20230724,121200,853145700,20750,20750,20750,20750,113
20230724,121100,850800950,20750,20700,20750,20700,40
20230724,121000,849971550,20750,20750,20750,20700,119
20230724,120900,847507300,20750,20750,20750,20750,102
20230724,120800,845390800,20750,20750,20750,20750,37
20230724,120700,844623050,20750,20750,20750,20750,217
20230724,120600,840120300,20750,20750,20750,20750,36
20230724,120500,839373300,20750,20750,20750,20750,4
20230724,120400,839290300,20750,20750,20750,20750,2
20230724,120300,839248800,20750,20750,20750,20750,20
20230724,120200,838833800,20750,20750,20750,20750,2
20230724,120100,838792300,20750,20750,20750,20750,3
20230724,120000,838730050,20750,20750,20750,20750,2
20230724,115900,838688550,20750,20750,20750,20750,6
20230724,115800,838564050,20750,20750,20750,20750,1
20230724,115700,838543300,20750,20750,20750,20750,12
20230724,115600,838294300,20750,20750,20750,20750,13
20230724,115500,838024550,20750,20700,20750,20700,21
20230724,115400,837588850,20700,20750,20750,20700,5
20230724,115300,837485150,20750,20750,20750,20700,63
20230724,115200,836178000,20750,20750,20750,20700,7
20230724,115100,836032850,20700,20750,20750,20700,25
20230724,115000,835515100,20750,20750,20750,20750,1
20230724,114900,835494350,20750,20750,20750,20750,2
20230724,114800,835452850,20750,20750,20750,20750,0
20230724,114700,835452850,20750,20750,20750,20750,7
20230724,114600,835307600,20750,20750,20750,20700,405
20230724,114500,826904000,20750,20750,20750,20750,23
20230724,114400,826426750,20750,20750,20750,20750,731
20230724,114300,811258500,20800,20800,20800,20800,3
20230724,114200,811196100,20800,20800,20800,20800,402
20230724,114100,802834500,20800,20800,20800,20800,52
20230724,114000,801752900,20850,20800,20850,20800,50
20230724,113900,800712850,20800,20850,20850,20800,127
20230724,113800,798068950,20850,20850,20850,20800,187
20230724,113700,794179200,20900,20850,20900,20850,11
20230724,113600,793949800,20850,20850,20850,20850,213
20230724,113500,789508750,20850,20850,20850,20850,145
20230724,113400,786485500,20850,20850,20850,20850,88
20230724,113300,784650700,20800,20800,20850,20800,1107
20230724,113200,761569850,20850,20850,20850,20850,20
20230724,113100,761152850,20850,20850,20850,20850,9
20230724,113000,760965200,20800,20850,20850,20800,16
20230724,112900,760632350,20850,20800,20850,20800,903
20230724,112800,741844750,20800,20800,20800,20800,0
20230724,112700,741844750,20800,20800,20800,20750,35
20230724,112600,741117250,20800,20750,20800,20750,12
20230724,112500,740867700,20800,20800,20800,20800,1
20230724,112400,740846900,20800,20800,20800,20800,10
20230724,112300,740638900,20800,20800,20800,20800,6
20230724,112200,740514100,20800,20800,20800,20750,51
20230724,112100,739455200,20800,20800,20800,20800,20
20230724,112000,739039200,20800,20750,20800,20750,50
20230724,111900,738001450,20750,20750,20800,20750,112
20230724,111800,735677150,20800,20800,20800,20800,35
20230724,111700,734949150,20800,20800,20800,20800,0
20230724,111600,734949150,20800,20800,20800,20800,42
20230724,111500,734075550,20800,20800,20800,20800,14
20230724,111400,733784350,20800,20800,20800,20800,116
20230724,111300,731371550,20800,20800,20800,20800,5
20230724,111200,731267550,20800,20800,20800,20800,14
20230724,111100,730976350,20800,20800,20800,20800,1
20230724,111000,730955550,20800,20750,20800,20750,51
20230724,110900,729896650,20800,20800,20800,20800,14
20230724,110800,729605450,20750,20750,20750,20750,7
20230724,110700,729460200,20800,20800,20800,20800,0
20230724,110600,729460200,20800,20800,20800,20800,33
20230724,110500,728773800,20800,20800,20800,20750,129
20230724,110400,726095800,20750,20750,20750,20750,50
20230724,110300,725058300,20800,20800,20800,20800,19
20230724,110200,724663100,20800,20800,20800,20800,55
20230724,110100,723519100,20800,20750,20800,20750,756
20230724,110000,707831150,20750,20750,20750,20750,0
20230724,105900,707831150,20750,20700,20750,20700,12
20230724,105800,707582550,20750,20750,20750,20750,0
20230724,105700,707582550,20750,20750,20750,20700,108
20230724,105600,705341600,20700,20750,20750,20700,102
20230724,105500,703230100,20750,20700,20750,20700,53
20230724,105400,702130400,20750,20750,20750,20750,10
20230724,105300,701922900,20750,20750,20750,20750,3
20230724,105200,701860650,20750,20750,20750,20750,136
20230724,105100,699038650,20750,20800,20800,20750,2
20230724,105000,698997100,20750,20750,20750,20750,157
20230724,104900,695739350,20800,20800,20800,20800,278
20230724,104800,689956950,20750,20750,20750,20750,103
20230724,104700,687819700,20750,20750,20750,20750,68
20230724,104600,686408700,20750,20750,20750,20750,0
20230724,104500,686408700,20750,20750,20750,20750,124
20230724,104400,683835700,20750,20750,20750,20750,100
20230724,104300,681760700,20750,20750,20750,20750,69
20230724,104200,680328950,20750,20750,20750,20750,405
20230724,104100,671925200,20750,20750,20750,20750,3
20230724,104000,671862950,20750,20800,20800,20750,116
20230724,103900,669455900,20800,20800,20800,20800,0
20230724,103800,669455900,20800,20800,20800,20800,1
20230724,103700,669435100,20750,20750,20750,20750,0
20230724,103600,669435100,20750,20800,20800,20750,9
20230724,103500,669248100,20800,20750,20800,20750,40
20230724,103400,668418000,20750,20750,20750,20750,83
20230724,103300,666695750,20700,20800,20800,20700,23
20230724,103200,666219350,20800,20800,20800,20700,3
20230724,103100,666157050,20750,20750,20800,20750,581
20230724,103000,654098050,20800,20800,20800,20800,11
20230724,102900,653869250,20800,20800,20800,20800,0
20230724,102800,653869250,20800,20800,20800,20750,19
20230724,102700,653474100,20800,20650,20850,20650,687
20230724,102600,639240300,20700,20700,20700,20700,97
20230724,102500,637232400,20700,20700,20700,20700,6
20230724,102400,637108200,20700,20700,20700,20700,10
20230724,102300,636901200,20700,20700,20700,20700,3
20230724,102200,636839100,20700,20700,20700,20650,87
20230724,102100,635039050,20700,20700,20700,20700,330
20230724,102000,628208050,20700,20750,20750,20700,378
20230724,101900,620365600,20750,20750,20750,20750,61
20230724,101800,619099850,20800,20750,20800,20750,43
20230724,101700,618205600,20800,20800,20800,20800,8
20230724,101600,618039200,20800,20800,20800,20800,0
20230724,101500,618039200,20800,20800,20800,20800,76
20230724,101400,616458400,20800,20800,20800,20800,0
20230724,101300,616458400,20800,20800,20800,20800,219
20230724,101200,611903200,20850,20850,20850,20850,1
20230724,101100,611882350,20800,20800,20800,20800,271
20230724,101000,606245550,20800,20800,20800,20800,47
20230724,100900,605267950,20800,20800,20800,20800,0
20230724,100800,605267950,20800,20700,20800,20700,27
20230724,100700,604706700,20750,20700,20750,20700,291
20230724,100600,598676700,20700,20800,20800,20650,2315
20230724,100500,550744100,20800,20800,20800,20800,1
20230724,100400,550723300,20800,20800,20800,20800,3
20230724,100300,550660900,20800,20800,20800,20800,30
20230724,100200,550036900,20850,20750,20850,20750,224
20230724,100100,545380900,20750,20750,20750,20700,62
20230724,100000,544094450,20750,20700,20750,20650,73
20230724,095900,542583750,20650,20700,20700,20650,194
20230724,095800,538568000,20700,20750,20750,20650,367
20230724,095700,530985250,20750,20700,20750,20650,3360
20230724,095600,461513300,20750,20750,20750,20750,163
20230724,095500,458131050,20800,20800,20800,20800,1
20230724,095400,458110250,20750,20750,20750,20700,310
20230724,095300,451690000,20700,20750,20800,20700,548
20230724,095200,440312500,20750,20750,20750,20750,462
20230724,095100,430726000,20800,20750,20800,20750,88
20230724,095000,428899250,20750,20800,20800,20750,149
20230724,094900,425804050,20850,20850,20850,20850,11
20230724,094800,425574700,20850,20850,20850,20850,10
20230724,094700,425366200,20800,20850,20850,20800,196
20230724,094600,421287100,20850,20800,20850,20800,267
20230724,094500,415721500,20750,20750,20800,20750,812
20230724,094400,398839150,20750,20800,20800,20750,217
20230724,094300,394335050,20800,20800,20850,20800,1140
20230724,094200,370621850,20900,20800,20900,20800,72
20230724,094100,369122050,20800,20800,20800,20800,274
20230724,094000,363422850,20800,20850,20850,20800,120
20230724,093900,360921500,20900,20850,20900,20800,102
20230724,093800,358794550,20900,20900,20900,20900,2
20230724,093700,358752750,20900,20900,20900,20900,0
20230724,093600,358752750,20900,20900,20900,20900,10
20230724,093500,358543750,20900,20850,20900,20850,110
20230724,093400,356249750,20850,20850,20850,20800,517
20230724,093300,345473450,20850,20850,20850,20850,102
20230724,093200,343346750,20850,20800,20850,20700,2604
20230724,093100,289311950,20800,20850,20850,20800,53
20230724,093000,288209500,20850,20900,20900,20850,1153
20230724,092900,264169400,20900,20900,20900,20850,26
20230724,092800,263627000,20900,20850,20900,20850,159
20230724,092700,260310950,20750,20850,20850,20750,634
20230724,092600,247124350,20850,20850,20850,20850,115
20230724,092500,244726600,20850,20850,20850,20850,5
20230724,092400,244622350,20800,20800,20800,20800,0
20230724,092300,244622350,20800,20850,20850,20800,143
20230724,092200,241647800,20900,20800,20900,20700,1051
20230724,092100,219837500,20800,20900,20900,20800,85
20230724,092000,218069400,20750,20850,20900,20750,837
20230724,091900,200657100,20850,20800,20850,20800,665
20230724,091800,186817400,20800,20800,20800,20750,24
20230724,091700,186318350,20800,20800,20800,20800,32
20230724,091600,185652750,20800,20750,20800,20750,15
20230724,091500,185341000,20800,20800,20800,20800,16
20230724,091400,185008200,20750,20800,20800,20750,3
20230724,091300,184945850,20750,20850,20850,20750,960
20230724,091200,164981750,20850,20850,20850,20850,17
20230724,091100,164627300,20800,20850,20850,20800,210
20230724,091000,160259050,20850,20900,20900,20800,1083
20230724,090900,137684250,20850,20850,20900,20850,48
20230724,090800,136683400,20900,20950,20950,20900,737
20230724,090700,121278050,20950,20950,20950,20950,23
20230724,090600,120796200,20950,20950,21000,20900,496
20230724,090500,110409950,20950,20950,20950,20950,84
20230724,090400,108650150,21000,21100,21100,20950,2037
20230724,090300,65835500,21100,21100,21100,21100,761
20230724,090200,49778400,21100,21150,21200,21100,443
20230724,090100,40408900,21200,21300,21300,21150,1056
20230724,090000,18044500,21200,21250,21400,21150,850